ラサ工業(4022)の株価時系列情報
ラサ工業(4022)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 231 | 235 | 230 | 230 | 67,000 |
1983/12/27 | 241 | 245 | 235 | 236 | 94,000 |
1983/12/26 | 230 | 240 | 230 | 240 | 61,000 |
1983/12/24 | 231 | 232 | 227 | 228 | 96,000 |
1983/12/23 | 235 | 241 | 227 | 231 | 180,000 |
1983/12/22 | 228 | 235 | 228 | 235 | 152,000 |
1983/12/21 | 255 | 257 | 240 | 245 | 391,000 |
1983/12/20 | 247 | 257 | 245 | 249 | 545,000 |
1983/12/19 | 213 | 230 | 210 | 227 | 215,000 |
1983/12/17 | 216 | 216 | 203 | 203 | 155,000 |
1983/12/16 | 223 | 223 | 220 | 220 | 158,000 |
1983/12/15 | 226 | 228 | 224 | 224 | 173,000 |
1983/12/14 | 230 | 230 | 225 | 225 | 92,000 |
1983/12/13 | 229 | 230 | 225 | 229 | 109,000 |
1983/12/12 | 226 | 230 | 226 | 229 | 128,000 |
1983/12/09 | 223 | 230 | 223 | 225 | 120,000 |
1983/12/08 | 229 | 232 | 222 | 222 | 222,000 |
1983/12/07 | 233 | 235 | 225 | 230 | 246,000 |
1983/12/06 | 240 | 240 | 234 | 235 | 144,000 |
1983/12/05 | 246 | 249 | 245 | 245 | 150,000 |
1983/12/03 | 246 | 250 | 245 | 246 | 81,000 |
1983/12/02 | 243 | 252 | 243 | 245 | 264,000 |
1983/12/01 | 235 | 254 | 235 | 243 | 434,000 |
1983/11/30 | 251 | 254 | 233 | 233 | 676,000 |
1983/11/29 | 265 | 265 | 251 | 254 | 322,000 |
1983/11/28 | 247 | 271 | 246 | 266 | 982,000 |
1983/11/26 | 262 | 265 | 251 | 252 | 673,000 |
1983/11/25 | 277 | 285 | 264 | 267 | 568,000 |
1983/11/24 | 297 | 297 | 270 | 280 | 679,000 |
1983/11/22 | 306 | 306 | 288 | 295 | 1,047,000 |
1983/11/21 | 284 | 319 | 283 | 305 | 3,503,000 |
1983/11/19 | 291 | 295 | 280 | 289 | 1,826,000 |
1983/11/18 | 307 | 320 | 291 | 296 | 5,816,000 |
1983/11/17 | 239 | 272 | 239 | 272 | 6,123,000 |
1983/11/16 | 208 | 238 | 208 | 238 | 2,398,000 |
1983/11/15 | 204 | 205 | 203 | 205 | 242,000 |
1983/11/14 | 205 | 205 | 202 | 203 | 98,000 |
1983/11/11 | 200 | 204 | 200 | 202 | 113,000 |
1983/11/10 | 205 | 205 | 200 | 200 | 124,000 |
1983/11/09 | 205 | 205 | 203 | 205 | 81,000 |
1983/11/08 | 208 | 210 | 205 | 205 | 181,000 |
1983/11/07 | 211 | 211 | 204 | 207 | 128,000 |
1983/11/05 | 212 | 212 | 208 | 211 | 28,000 |
1983/11/04 | 213 | 213 | 208 | 208 | 124,000 |
1983/11/02 | 207 | 213 | 206 | 211 | 155,000 |
1983/11/01 | 213 | 213 | 209 | 210 | 148,000 |
1983/10/31 | 204 | 214 | 204 | 209 | 253,000 |
1983/10/29 | 210 | 211 | 206 | 208 | 103,000 |
1983/10/28 | 211 | 214 | 206 | 209 | 228,000 |
1983/10/27 | 215 | 218 | 207 | 207 | 274,000 |
1983/10/26 | 213 | 215 | 210 | 215 | 251,000 |
1983/10/25 | 215 | 220 | 209 | 209 | 286,000 |
1983/10/24 | 225 | 226 | 215 | 219 | 766,000 |
1983/10/22 | 215 | 223 | 214 | 222 | 1,553,000 |
1983/10/21 | 210 | 215 | 208 | 214 | 959,000 |
1983/10/20 | 201 | 209 | 201 | 209 | 646,000 |
1983/10/19 | 198 | 200 | 196 | 196 | 97,000 |
1983/10/18 | 199 | 200 | 197 | 198 | 76,000 |
1983/10/17 | 196 | 199 | 196 | 198 | 43,000 |
1983/10/15 | 195 | 195 | 195 | 195 | 8,000 |
1983/10/14 | 200 | 202 | 195 | 195 | 62,000 |
1983/10/13 | 199 | 200 | 193 | 200 | 60,000 |
1983/10/12 | 195 | 200 | 194 | 200 | 52,000 |
1983/10/11 | 193 | 194 | 193 | 193 | 37,000 |
1983/10/07 | 192 | 195 | 192 | 192 | 51,000 |
1983/10/06 | 192 | 192 | 191 | 191 | 61,000 |
1983/10/05 | 194 | 194 | 191 | 191 | 48,000 |
1983/10/04 | 192 | 196 | 191 | 196 | 53,000 |
1983/10/03 | 196 | 198 | 195 | 195 | 63,000 |
1983/10/01 | 195 | 196 | 195 | 195 | 37,000 |
1983/09/30 | 199 | 199 | 195 | 195 | 26,000 |
1983/09/29 | 203 | 205 | 196 | 198 | 105,000 |
1983/09/28 | 200 | 203 | 200 | 203 | 125,000 |
1983/09/26 | 196 | 199 | 190 | 190 | 79,000 |
1983/09/24 | 203 | 203 | 193 | 202 | 101,000 |
1983/09/22 | 199 | 209 | 198 | 200 | 203,000 |
1983/09/21 | 191 | 192 | 190 | 192 | 82,000 |
1983/09/20 | 190 | 191 | 190 | 191 | 68,000 |
1983/09/19 | 193 | 193 | 192 | 192 | 26,000 |
1983/09/17 | 193 | 193 | 191 | 193 | 12,000 |
1983/09/16 | 195 | 195 | 194 | 194 | 70,000 |
1983/09/13 | 197 | 197 | 197 | 197 | 38,000 |
1983/09/12 | 198 | 199 | 197 | 198 | 27,000 |
1983/09/09 | 198 | 200 | 197 | 199 | 34,000 |
1983/09/08 | 201 | 201 | 198 | 198 | 67,000 |
1983/09/07 | 196 | 205 | 195 | 200 | 87,000 |
1983/09/06 | 201 | 203 | 195 | 195 | 77,000 |
1983/09/05 | 207 | 208 | 200 | 200 | 189,000 |
1983/09/03 | 210 | 210 | 200 | 202 | 241,000 |
1983/09/02 | 197 | 213 | 197 | 208 | 550,000 |
1983/09/01 | 192 | 196 | 191 | 193 | 82,000 |
1983/08/31 | 190 | 192 | 190 | 192 | 61,000 |
1983/08/30 | 190 | 191 | 190 | 191 | 37,000 |
1983/08/29 | 190 | 190 | 190 | 190 | 1,000 |
1983/08/27 | 188 | 190 | 188 | 190 | 19,000 |
1983/08/26 | 190 | 190 | 188 | 188 | 37,000 |
1983/08/25 | 189 | 190 | 189 | 190 | 28,000 |
1983/08/24 | 190 | 194 | 189 | 189 | 50,000 |
1983/08/23 | 190 | 194 | 189 | 189 | 50,000 |
1983/08/22 | 192 | 195 | 191 | 191 | 51,000 |
1983/08/20 | 192 | 195 | 192 | 193 | 37,000 |
1983/08/19 | 195 | 195 | 192 | 193 | 68,000 |
1983/08/18 | 194 | 194 | 194 | 194 | 34,000 |
1983/08/17 | 194 | 195 | 193 | 193 | 38,000 |
1983/08/16 | 195 | 195 | 193 | 194 | 51,000 |
1983/08/15 | 195 | 197 | 195 | 195 | 35,000 |
1983/08/12 | 200 | 200 | 197 | 200 | 16,000 |
1983/08/11 | 196 | 200 | 196 | 196 | 52,000 |
1983/08/10 | 202 | 202 | 196 | 200 | 32,000 |
1983/08/09 | 194 | 202 | 194 | 202 | 54,000 |
1983/08/08 | 204 | 204 | 193 | 194 | 77,000 |
1983/08/06 | 200 | 206 | 200 | 204 | 96,000 |
1983/08/05 | 200 | 207 | 200 | 201 | 133,000 |
1983/08/04 | 210 | 213 | 207 | 207 | 472,000 |
1983/08/03 | 203 | 209 | 201 | 209 | 612,000 |
1983/08/02 | 193 | 200 | 192 | 200 | 114,000 |
1983/08/01 | 194 | 195 | 191 | 191 | 69,000 |
1983/07/30 | 203 | 203 | 195 | 196 | 113,000 |
1983/07/29 | 198 | 202 | 198 | 199 | 170,000 |
1983/07/28 | 195 | 197 | 192 | 196 | 74,000 |
1983/07/27 | 191 | 195 | 190 | 190 | 43,000 |
1983/07/26 | 199 | 199 | 191 | 191 | 85,000 |
1983/07/25 | 200 | 200 | 198 | 200 | 65,000 |
1983/07/23 | 199 | 200 | 198 | 198 | 80,000 |
1983/07/22 | 194 | 205 | 191 | 195 | 332,000 |
1983/07/21 | 190 | 195 | 186 | 194 | 180,000 |
1983/07/20 | 187 | 190 | 186 | 190 | 70,000 |
1983/07/19 | 187 | 189 | 187 | 187 | 78,000 |
1983/07/18 | 187 | 189 | 187 | 189 | 61,000 |
1983/07/15 | 189 | 189 | 185 | 189 | 67,000 |
1983/07/14 | 187 | 189 | 185 | 189 | 67,000 |
1983/07/13 | 188 | 189 | 187 | 188 | 40,000 |
1983/07/12 | 187 | 190 | 186 | 186 | 60,000 |
1983/07/11 | 186 | 187 | 186 | 186 | 58,000 |
1983/07/09 | 187 | 188 | 186 | 186 | 64,000 |
1983/07/08 | 188 | 188 | 186 | 188 | 35,000 |
1983/07/07 | 187 | 189 | 186 | 187 | 109,000 |
1983/07/06 | 188 | 188 | 187 | 188 | 27,000 |
1983/07/05 | 188 | 190 | 186 | 190 | 89,000 |
1983/07/04 | 191 | 191 | 187 | 187 | 35,000 |
1983/07/02 | 190 | 191 | 185 | 186 | 43,000 |
1983/07/01 | 190 | 193 | 190 | 190 | 96,000 |
1983/06/30 | 190 | 194 | 190 | 191 | 63,000 |
1983/06/29 | 194 | 196 | 193 | 195 | 116,000 |
1983/06/28 | 190 | 195 | 190 | 192 | 49,000 |
1983/06/27 | 194 | 195 | 190 | 191 | 52,000 |
1983/06/25 | 187 | 192 | 187 | 190 | 34,000 |
1983/06/24 | 190 | 190 | 186 | 186 | 90,000 |
1983/06/23 | 186 | 188 | 186 | 187 | 55,000 |
1983/06/22 | 195 | 195 | 190 | 192 | 142,000 |
1983/06/21 | 196 | 198 | 195 | 196 | 141,000 |
1983/06/20 | 190 | 194 | 188 | 193 | 142,000 |
1983/06/17 | 189 | 192 | 188 | 189 | 150,000 |
1983/06/16 | 190 | 190 | 188 | 190 | 56,000 |
1983/06/15 | 190 | 190 | 187 | 187 | 85,000 |
1983/06/14 | 188 | 188 | 186 | 186 | 46,000 |
1983/06/13 | 186 | 189 | 186 | 189 | 31,000 |
1983/06/11 | 186 | 186 | 186 | 186 | 37,000 |
1983/06/10 | 186 | 187 | 185 | 187 | 52,000 |
1983/06/09 | 186 | 188 | 185 | 187 | 32,000 |
1983/06/08 | 185 | 187 | 185 | 186 | 42,000 |
1983/06/07 | 185 | 186 | 185 | 185 | 21,000 |
1983/06/06 | 186 | 186 | 185 | 185 | 70,000 |
1983/06/04 | 186 | 186 | 185 | 185 | 32,000 |
1983/06/03 | 188 | 188 | 186 | 187 | 121,000 |
1983/06/02 | 188 | 190 | 188 | 188 | 30,000 |
1983/06/01 | 186 | 194 | 186 | 188 | 46,000 |
1983/05/31 | 187 | 195 | 186 | 186 | 68,000 |
1983/05/30 | 192 | 192 | 185 | 192 | 69,000 |
1983/05/28 | 186 | 187 | 186 | 187 | 30,000 |
1983/05/27 | 186 | 186 | 185 | 185 | 39,000 |
1983/05/26 | 188 | 188 | 185 | 185 | 81,000 |
1983/05/25 | 193 | 193 | 188 | 188 | 57,000 |
1983/05/24 | 191 | 191 | 190 | 190 | 43,000 |
1983/05/23 | 190 | 193 | 190 | 191 | 22,000 |
1983/05/20 | 191 | 192 | 189 | 189 | 68,000 |
1983/05/19 | 190 | 190 | 190 | 190 | 21,000 |
1983/05/18 | 193 | 194 | 190 | 190 | 57,000 |
1983/05/17 | 195 | 197 | 193 | 193 | 64,000 |
1983/05/16 | 196 | 197 | 195 | 195 | 68,000 |
1983/05/14 | 194 | 195 | 194 | 195 | 9,000 |
1983/05/13 | 192 | 193 | 191 | 193 | 41,000 |
1983/05/12 | 193 | 195 | 193 | 193 | 31,000 |
1983/05/11 | 196 | 196 | 192 | 193 | 85,000 |
1983/05/10 | 197 | 198 | 196 | 196 | 24,000 |
1983/05/09 | 200 | 200 | 196 | 196 | 70,000 |
1983/05/07 | 196 | 198 | 195 | 195 | 32,000 |
1983/05/06 | 196 | 196 | 195 | 195 | 39,000 |
1983/05/04 | 198 | 199 | 195 | 197 | 66,000 |
1983/05/02 | 193 | 199 | 193 | 198 | 90,000 |
1983/04/30 | 191 | 196 | 191 | 192 | 30,000 |
1983/04/28 | 196 | 200 | 191 | 192 | 177,000 |
1983/04/27 | 205 | 205 | 196 | 199 | 217,000 |
1983/04/26 | 195 | 203 | 192 | 203 | 322,000 |
1983/04/25 | 195 | 195 | 193 | 195 | 68,000 |
1983/04/23 | 186 | 190 | 186 | 186 | 41,000 |
1983/04/22 | 186 | 186 | 185 | 186 | 41,000 |
1983/04/21 | 186 | 186 | 186 | 186 | 27,000 |
1983/04/20 | 191 | 191 | 185 | 185 | 64,000 |
1983/04/19 | 193 | 193 | 191 | 191 | 54,000 |
1983/04/18 | 194 | 195 | 190 | 193 | 52,000 |
1983/04/15 | 191 | 195 | 190 | 195 | 64,000 |
1983/04/14 | 190 | 192 | 190 | 192 | 36,000 |
1983/04/13 | 190 | 192 | 189 | 192 | 20,000 |
1983/04/12 | 190 | 192 | 189 | 192 | 27,000 |
1983/04/11 | 191 | 195 | 189 | 189 | 78,000 |
1983/04/09 | 193 | 195 | 193 | 193 | 54,000 |
1983/04/08 | 190 | 195 | 190 | 195 | 84,000 |
1983/04/07 | 190 | 191 | 190 | 191 | 32,000 |
1983/04/06 | 193 | 194 | 188 | 188 | 60,000 |
1983/04/05 | 188 | 190 | 188 | 190 | 73,000 |
1983/04/04 | 188 | 188 | 185 | 186 | 81,000 |
1983/04/02 | 188 | 188 | 186 | 188 | 115,000 |
1983/04/01 | 191 | 192 | 188 | 188 | 270,000 |
1983/03/31 | 193 | 193 | 188 | 192 | 49,000 |
1983/03/30 | 182 | 192 | 182 | 192 | 38,000 |
1983/03/29 | 181 | 182 | 180 | 181 | 31,000 |
1983/03/28 | 183 | 183 | 180 | 180 | 46,000 |
1983/03/26 | 180 | 182 | 180 | 180 | 51,000 |
1983/03/25 | 182 | 185 | 180 | 180 | 75,000 |
1983/03/24 | 181 | 182 | 180 | 182 | 42,000 |
1983/03/23 | 182 | 182 | 180 | 181 | 124,000 |
1983/03/22 | 182 | 182 | 182 | 182 | 22,000 |
1983/03/18 | 180 | 185 | 180 | 180 | 114,000 |
1983/03/17 | 181 | 182 | 180 | 180 | 68,000 |
1983/03/16 | 181 | 182 | 180 | 180 | 86,000 |
1983/03/15 | 181 | 182 | 180 | 180 | 48,000 |
1983/03/14 | 183 | 183 | 181 | 181 | 26,000 |
1983/03/12 | 182 | 183 | 180 | 183 | 32,000 |
1983/03/11 | 182 | 182 | 180 | 181 | 77,000 |
1983/03/10 | 182 | 183 | 182 | 182 | 49,000 |
1983/03/09 | 182 | 184 | 181 | 182 | 79,000 |
1983/03/08 | 184 | 184 | 184 | 184 | 16,000 |
1983/03/07 | 186 | 186 | 182 | 182 | 76,000 |
1983/03/05 | 186 | 186 | 185 | 186 | 30,000 |
1983/03/04 | 186 | 189 | 185 | 185 | 69,000 |
1983/03/03 | 189 | 189 | 186 | 186 | 151,000 |
1983/03/02 | 190 | 190 | 187 | 189 | 35,000 |
1983/03/01 | 190 | 192 | 188 | 190 | 19,000 |
1983/02/28 | 187 | 190 | 186 | 188 | 81,000 |
1983/02/26 | 187 | 188 | 186 | 187 | 36,000 |
1983/02/25 | 188 | 188 | 186 | 187 | 44,000 |
1983/02/24 | 190 | 190 | 186 | 190 | 102,000 |
1983/02/23 | 190 | 190 | 188 | 190 | 46,000 |
1983/02/22 | 192 | 192 | 190 | 191 | 123,000 |
1983/02/21 | 192 | 194 | 190 | 190 | 89,000 |
1983/02/18 | 197 | 198 | 193 | 193 | 81,000 |
1983/02/17 | 200 | 201 | 195 | 195 | 96,000 |
1983/02/16 | 199 | 201 | 194 | 198 | 142,000 |
1983/02/15 | 191 | 196 | 189 | 196 | 77,000 |
1983/02/14 | 190 | 195 | 189 | 190 | 57,000 |
1983/02/12 | 185 | 190 | 184 | 189 | 68,000 |
1983/02/10 | 190 | 191 | 182 | 183 | 119,000 |
1983/02/09 | 194 | 195 | 191 | 191 | 89,000 |
1983/02/08 | 195 | 195 | 192 | 192 | 56,000 |
1983/02/07 | 199 | 200 | 195 | 195 | 49,000 |
1983/02/05 | 195 | 198 | 195 | 198 | 31,000 |
1983/02/04 | 196 | 196 | 195 | 195 | 92,000 |
1983/02/03 | 197 | 200 | 196 | 196 | 60,000 |
1983/02/02 | 199 | 200 | 195 | 195 | 111,000 |
1983/02/01 | 204 | 204 | 198 | 199 | 45,000 |
1983/01/31 | 207 | 207 | 200 | 200 | 88,000 |
1983/01/29 | 205 | 207 | 200 | 207 | 138,000 |
1983/01/28 | 196 | 208 | 196 | 198 | 144,000 |
1983/01/27 | 193 | 195 | 193 | 193 | 78,000 |
1983/01/26 | 194 | 195 | 191 | 191 | 144,000 |
1983/01/25 | 193 | 195 | 192 | 193 | 87,000 |
1983/01/24 | 193 | 200 | 193 | 196 | 34,000 |
1983/01/22 | 196 | 196 | 193 | 193 | 36,000 |
1983/01/21 | 200 | 202 | 196 | 198 | 104,000 |
1983/01/20 | 201 | 202 | 200 | 200 | 55,000 |
1983/01/19 | 208 | 208 | 200 | 201 | 111,000 |
1983/01/18 | 208 | 209 | 205 | 208 | 119,000 |
1983/01/17 | 207 | 208 | 206 | 206 | 82,000 |
1983/01/14 | 213 | 213 | 205 | 206 | 171,000 |
1983/01/13 | 216 | 216 | 208 | 213 | 250,000 |
1983/01/12 | 200 | 220 | 200 | 218 | 567,000 |
1983/01/11 | 192 | 200 | 191 | 200 | 364,000 |
1983/01/10 | 193 | 193 | 190 | 192 | 293,000 |
1983/01/07 | 202 | 202 | 198 | 198 | 199,000 |
1983/01/06 | 198 | 204 | 198 | 202 | 96,000 |
1983/01/05 | 200 | 202 | 198 | 202 | 67,000 |
1983/01/04 | 205 | 205 | 200 | 200 | 76,000 |